Currently Thu 24-May-23 05:02:57 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MAH) MACMAHON HOLDINGS LIMITED Daily Prices Page 1...
TOC Company Info for MAH Limits 
| Listing Code | MAH |
| Listing Name | MACMAHON HOLDINGS LIMITED |
| GICS Sector | Materials |
| ISIN Name | MACMAHON HOLDINGS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MAH3 |
Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for MAH .. Friday 17th May 2024
MAH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MAH Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-22 Wed | 0.27 | 0.2825 | 0.27 | 0.275 | 8,529,589 | ### | 85.5 | 85.5 | ### |
| 2024-May-21 Tue | ### | 0.27 | 0.255 | 0.27 | 80.3 | 80.3 | ### | ||
| 2024-May-20 Mon | 0.25 | 0.27 | 0.25 | ### | 92.7 | 92.7 | 0.0 | ||
| 2024-May-17 Fri | 0.245 | 0.25 | 0.24 | 0.25 | 81.5 | 81.5 | 0.0 | ||
| 2024-May-16 Thu | 0.24 | 0.245 | 0.24 | 0.245 | 2,438,356 | ### | 82.6 | 82.6 | 0.0 |
| 2024-May-15 Wed | 0.24 | 0.245 | ### | 0.24 | 529,846 | ### | 72.1 | 72.1 | 0.0 |
| 2024-May-14 Tue | ### | 0.245 | ### | 0.245 | 423,850 | 51,921 | ### | ### | 0.0 |
| 2024-May-13 Mon | 0.24 | 0.245 | 0.23 | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | 0.25 | 0.25 | 0.24 | 0.25 | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 0.245 | 0.25 | 0.24 | 0.25 | ### | ### | 0.0 | ||
| 2024-May-08 Wed | 0.245 | 0.25 | 0.24 | 0.24 | 19.9 | 19.9 | 0.0 | ||
| 2024-May-07 Tue | 0.245 | 0.25 | 0.24 | 0.25 | 729,727 | 178,783 | 80.7 | 80.7 | 0.0 |
| 2024-May-06 Mon | 0.25 | 0.25 | 0.245 | 0.245 | ### | ### | 0.0 | ||
| 2024-May-03 Fri | 0.245 | 0.25 | 0.245 | 0.25 | 2,854,087 | 706,386 | ### | ### | 0.0 |
| 2024-May-02 Thu | 0.245 | 0.25 | 0.24 | 0.245 | 2,204,173 | 540,022 | 68.0 | 68.0 | 0.0 |
| 2024-May-01 Wed | 0.25 | 0.25 | 0.24 | 0.245 | 24.3 | 24.3 | 0.0 | ||
| 2024-Apr-30 Tue | 0.255 | 0.255 | 0.245 | 0.25 | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | 0.255 | 0.26 | 0.25 | 0.255 | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | 0.25 | 0.26 | 0.245 | 0.25 | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | 0.25 | 0.255 | 0.24 | 0.255 | 17,971,958 | 4,448,059 | 83.5 | 83.5 | 0.0 |
| 2024-Apr-23 Tue | 0.24 | 0.25 | 0.24 | 0.25 | 2,871,475 | ### | ### | ### | 0.0 |
| 2024-Apr-22 Mon | 0.245 | 0.245 | ### | 0.24 | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 0.245 | 0.245 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 0.245 | 0.255 | 0.24 | 0.24 | 5,758,526 | ### | 18.2 | 18.2 | 0.0 |
| 2024-Apr-17 Wed | 0.24 | 0.25 | 0.24 | 0.245 | 4,993,328 | ### | 83.6 | 83.6 | 0.0 |
| 2024-Apr-16 Tue | 0.245 | 0.245 | 0.2225 | ### | 12,232,726 | ### | ### | ### | 0.0 |
| 2024-Apr-15 Mon | 0.245 | 0.245 | ### | 0.245 | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 0.23 | 0.25 | 0.23 | 0.245 | 92.3 | 92.3 | 0.0 | ||
| 2024-Apr-11 Thu | 0.24 | 0.24 | 0.23 | ### | 2,371,046 | ### | 17.1 | 17.1 | 0.0 |
| 2024-Apr-10 Wed | ### | 0.245 | 0.23 | 0.24 | 82.1 | 82.1 | 0.0 | ||
| 2024-Apr-09 Tue | ### | 0.24 | 0.225 | 0.23 | 18.1 | 18.1 | ### | ||
| 2024-Apr-08 Mon | 0.23 | ### | 0.23 | 0.23 | 1,226,424 | ### | ### | ### | ### |
| 2024-Apr-05 Fri | 0.225 | ### | 0.2225 | 0.225 | 4,979,482 | ### | ### | ### | ### |
| 2024-Apr-04 Thu | 0.23 | 0.23 | 0.22 | 0.22 | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | 0.225 | 0.23 | 0.22 | 0.23 | 1,385,672 | 311,776 | ### | ### | ### |
| 2024-Apr-02 Tue | 0.23 | 0.23 | 0.225 | 0.23 | ### | ### | ### | ||
| 2024-Mar-28 Thu | 0.225 | ### | 0.2175 | 0.225 | 57.5 | 57.5 | ### | ||
| 2024-Mar-27 Wed | 0.225 | 0.225 | 0.22 | 0.22 | 256,744 | 57,125 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 0.22 | 0.23 | 0.2125 | 0.225 | ### | ### | ### | ||
| 2024-Mar-25 Mon | 0.22 | 0.22 | 0.2125 | ### | 18.8 | 18.8 | 0.0 | ||
| 2024-Mar-22 Fri | 0.22 | 0.22 | 0.21 | 0.22 | 1,700,982 | ### | 70.7 | 70.7 | 0.0 |
| 2024-Mar-21 Thu | ### | ### | 0.2075 | 0.21 | ### | ### | ### | ||
| 2024-Mar-20 Wed | 0.22 | 0.22 | ### | ### | 2,863,141 | 314,945 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | 0.22 | ### | 0.22 | 4,720,856 | ### | 95.3 | 95.3 | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | 0.21 | ### | ### | ### | 6,434,555 | 0 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | 0.2 | 0.22 | ### | 0.22 | 96.5 | 96.5 | 0.0 | ||
| 2024-Mar-13 Wed | ### | 0.2 | 0.1925 | 0.2 | 85.3 | 85.3 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 1,663,770 | 0 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 518,977 | 0 | 20.7 | 20.7 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | 0.1875 | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 0.1925 | ### | ### | ### | 3,064,855 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | 517,580 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | 0.1975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | ### | 0.1975 | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Mar-01 Fri | ### | 0.1975 | ### | ### | 676,720 | 66,826 | 17.2 | 17.2 | 0.0 |
| 2024-Feb-29 Thu | ### | 0.2 | ### | ### | 1,795,622 | ### | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | ### | 0.1875 | ### | 399,028 | ### | 82.1 | 82.1 | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 0.185 | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Feb-26 Mon | 0.185 | ### | 0.185 | 0.185 | ### | ### | ### | ||
| 2024-Feb-23 Fri | ### | ### | 0.185 | 0.185 | 285,955 | 26,450 | ### | ### | ### |
| 2024-Feb-22 Thu | ### | ### | 0.185 | ### | 668,587 | 61,844 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 0.2 | 0.2 | ### | ### | 800,358 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 0.185 | 0.2 | 0.185 | 0.2 | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | 0.185 | ### | ### | ### | 964,480 | 0 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | 0.185 | ### | 0.185 | 3,802,788 | 351,757 | 95.2 | 95.2 | ### |
| 2024-Feb-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2024-Feb-13 Tue | 0.175 | 0.1775 | 0.175 | 0.175 | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | 0.175 | ### | 0.175 | 94.7 | 94.7 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 0.175 | 0.1675 | ### | 1,196,547 | ### | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | 0.175 | ### | 0.175 | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | 0.175 | ### | ### | 1,727,047 | ### | 64.4 | 64.4 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 555,259 | 0 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | 0.175 | ### | ### | ### | 872,742 | 0 | 89.5 | 89.5 | 0.0 |
Basic Bottom of Page